Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.838 9.859 9.649 9.810 676,333 -0.02(-0.21%)
Nov 29, 2012 9.831 9.859 9.761 9.831 379,040 +0.03(+0.29%)
Nov 28, 2012 9.796 9.837 9.684 9.803 613,764 -0.04(-0.43%)
Nov 27, 2012 9.950 9.950 9.796 9.845 630,819 -0.09(-0.92%)
Nov 26, 2012 9.866 10.03 9.838 9.936 568,617 +0.04(+0.35%)
Nov 23, 2012 9.726 9.950 9.719 9.901 110,626 +0.18(+1.87%)
Nov 21, 2012 9.705 9.803 9.663 9.719 208,708 -0.01(-0.07%)
Nov 20, 2012 9.663 9.782 9.628 9.726 365,276 +0.08(+0.87%)
Nov 19, 2012 9.621 9.796 9.586 9.642 559,204 +0.08(+0.88%)
Nov 16, 2012 9.425 9.565 9.376 9.558 358,711 +0.14(+1.49%)
Nov 15, 2012 9.495 9.677 9.397 9.418 317,379 -0.13(-1.32%)
Nov 14, 2012 9.719 9.838 9.474 9.544 849,012 -0.18(-1.80%)
Nov 13, 2012 9.558 9.803 9.467 9.719 673,391 +0.14(+1.46%)
Nov 12, 2012 9.642 9.775 9.565 9.579 396,748 -0.07(-0.73%)
Nov 09, 2012 9.621 9.726 9.544 9.649 884,069 +0.04(+0.36%)
Nov 08, 2012 9.495 9.687 9.397 9.614 560,912 +0.06(+0.59%)
Nov 07, 2012 9.803 9.936 9.495 9.558 798,222 -0.37(-3.74%)
Nov 06, 2012 9.894 9.950 9.768 9.929 1,000,719 +0.04(+0.35%)
Nov 05, 2012 9.852 10.03 9.803 9.894 520,008 +0.00(+0.00%)
Nov 02, 2012 9.999 10.01 9.796 9.894 705,948 -0.06(-0.56%)
Nov 01, 2012 9.530 9.964 9.426 9.950 1,377,914 +0.58(+6.20%)
Oct 31, 2012 8.850 9.530 8.808 9.369 1,219,028 +0.58(+6.61%)
Oct 26, 2012 8.661 8.787 8.787 8.787 530,858 +0.13(+1.54%)
Oct 25, 2012 8.661 8.773 8.535 8.654 588,286 +0.06(+0.65%)
Oct 24, 2012 8.724 8.990 8.549 8.598 620,052 +0.01(+0.16%)
Oct 23, 2012 8.668 8.682 8.486 8.584 513,705 -0.06(-0.73%)
Oct 19, 2012 8.906 8.941 8.633 8.647 1,275,780 -0.22(-2.53%)
Oct 18, 2012 9.011 9.011 8.871 8.871 508,294 -0.15(-1.63%)
Oct 17, 2012 9.074 9.172 9.011 9.018 400,058 -0.06(-0.69%)
Oct 16, 2012 9.067 9.214 8.871 9.081 758,427 +0.16(+1.81%)
Oct 15, 2012 8.885 9.018 8.831 8.920 600,453 +0.04(+0.39%)
Oct 12, 2012 8.920 8.955 8.815 8.885 330,418 -0.02(-0.24%)
Oct 11, 2012 8.822 8.962 8.822 8.906 582,931 +0.13(+1.44%)
Oct 10, 2012 8.787 9.053 8.724 8.780 1,582,268 -0.33(-3.61%)
Oct 09, 2012 9.186 9.214 9.004 9.109 272,228 -0.11(-1.21%)
Oct 08, 2012 9.200 9.270 9.032 9.221 414,839 -0.01(-0.08%)
Oct 05, 2012 9.256 9.369 9.179 9.228 605,273 -0.02(-0.23%)
Oct 04, 2012 9.179 9.284 9.032 9.249 2,087,897 -0.42(-4.34%)
Oct 03, 2012 9.705 9.747 9.530 9.670 684,087 -0.04(-0.43%)
Oct 02, 2012 9.719 9.782 9.670 9.712 762,755 +0.02(+0.22%)
Oct 01, 2012 9.705 9.768 9.663 9.691 974,433 -0.01(-0.07%)
Sep 28, 2012 9.656 9.740 9.607 9.698 454,428 +0.01(+0.07%)
Sep 27, 2012 9.726 9.761 9.629 9.691 478,609 +0.06(+0.58%)
Sep 26, 2012 9.607 9.635 9.354 9.635 516,054 +0.01(+0.07%)
Sep 25, 2012 9.747 9.803 9.593 9.628 470,432 -0.12(-1.22%)
Sep 24, 2012 9.614 9.810 9.614 9.747 556,908 +0.08(+0.87%)
Sep 21, 2012 9.635 9.726 9.530 9.663 512,081 +0.05(+0.51%)
Sep 20, 2012 9.537 9.649 9.509 9.614 402,702 -0.04(-0.44%)
Sep 19, 2012 9.404 9.712 9.383 9.656 494,903 +0.13(+1.40%)
Sep 18, 2012 9.481 9.544 9.439 9.523 283,775 -0.01(-0.07%)
Sep 17, 2012 9.516 9.600 9.425 9.530 287,471 -0.03(-0.29%)
Sep 14, 2012 9.361 9.579 9.263 9.558 874,938 +0.22(+2.40%)
Sep 13, 2012 9.109 9.390 9.095 9.334 1,085,272 -0.01(-0.15%)
Sep 12, 2012 9.326 9.383 9.207 9.348 684,378 +0.07(+0.75%)
Sep 11, 2012 9.242 9.425 9.158 9.277 627,259 +0.05(+0.53%)
Sep 10, 2012 8.801 9.425 8.752 9.228 1,547,775 +0.47(+5.36%)
Sep 07, 2012 8.598 8.766 8.546 8.759 492,939 +0.19(+2.21%)
Sep 06, 2012 8.416 8.626 8.399 8.570 1,200,803 +0.24(+2.86%)
Sep 05, 2012 8.458 8.535 8.304 8.332 760,583 -0.10(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.